135,293CHF
-0,15%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 135,91 | 136,97 | 135,91 | 136,10 | 0,44% | - |
| 06.11.2025 | 137,00 | 139,00 | 135,20 | 135,50 | -1,45% | 53.137,00 |
| 05.11.2025 | 138,60 | 139,50 | 137,20 | 137,50 | -1,93% | 95.243,00 |
| 04.11.2025 | 141,60 | 141,60 | 138,10 | 140,20 | -0,64% | 34.462,00 |
| 03.11.2025 | 145,60 | 146,00 | 140,60 | 141,10 | -3,82% | 99.815,00 |
| 31.10.2025 | 145,80 | 147,40 | 144,80 | 146,70 | 0,76% | 37.415,00 |
| 30.10.2025 | 147,30 | 150,50 | 144,30 | 145,60 | -2,22% | 52.346,00 |
| 29.10.2025 | 146,50 | 150,30 | 146,20 | 148,90 | 1,09% | 32.876,00 |
| 28.10.2025 | 150,10 | 151,10 | 147,00 | 147,30 | -2,32% | 45.043,00 |
| 27.10.2025 | 152,20 | 153,90 | 150,80 | 150,80 | -1,63% | 16.721,00 |
| 24.10.2025 | 153,70 | 155,00 | 152,20 | 153,30 | 0,33% | 28.283,00 |
| 23.10.2025 | 151,80 | 154,20 | 151,80 | 152,80 | 0,73% | 35.391,00 |
| 22.10.2025 | 149,90 | 152,50 | 149,90 | 151,70 | 1,13% | 51.366,00 |
| 21.10.2025 | 144,50 | 150,40 | 143,50 | 150,00 | 2,88% | 54.184,00 |
| 20.10.2025 | 146,50 | 147,00 | 143,50 | 145,80 | -0,14% | 89.019,00 |
| 17.10.2025 | 143,00 | 147,60 | 142,70 | 146,00 | 0,90% | 59.501,00 |
| 16.10.2025 | 140,00 | 146,40 | 140,00 | 144,70 | 2,92% | 66.599,00 |
| 15.10.2025 | 141,70 | 142,10 | 139,70 | 140,60 | 0,50% | 71.849,00 |
| 14.10.2025 | 141,70 | 141,70 | 138,30 | 139,90 | -2,37% | 60.977,00 |
| 13.10.2025 | 143,90 | 144,80 | 136,20 | 143,30 | -3,63% | 114.018,00 |
| 10.10.2025 | 151,60 | 153,90 | 148,70 | 148,70 | -1,65% | 65.270,00 |
| 09.10.2025 | 153,90 | 154,20 | 148,80 | 151,20 | -1,69% | 45.768,00 |
| 08.10.2025 | 154,00 | 154,00 | 150,50 | 153,80 | -0,71% | 61.278,00 |
| 07.10.2025 | 156,70 | 157,90 | 154,90 | 154,90 | -1,90% | 53.598,00 |
| 06.10.2025 | 156,00 | 157,90 | 154,40 | 157,90 | 2,40% | 70.023,00 |
| 03.10.2025 | 154,10 | 155,00 | 153,20 | 154,20 | 1,11% | 65.952,00 |
| 02.10.2025 | 151,90 | 157,30 | 151,60 | 152,50 | 2,76% | 53.832,00 |
| 01.10.2025 | 144,20 | 150,10 | 143,80 | 148,40 | 3,92% | 103.026,00 |
| 30.09.2025 | 145,10 | 145,20 | 141,00 | 142,80 | -1,86% | 56.164,00 |
| 29.09.2025 | 146,60 | 147,20 | 144,50 | 145,50 | -0,07% | 32.173,00 |
| 26.09.2025 | 149,10 | 150,60 | 145,10 | 145,60 | -2,54% | 54.297,00 |
| 25.09.2025 | 153,10 | 153,10 | 148,60 | 149,40 | -3,36% | 64.655,00 |
| 24.09.2025 | 155,20 | 157,10 | 154,60 | 154,60 | -1,28% | 26.361,00 |
| 23.09.2025 | 157,20 | 159,00 | 155,40 | 156,60 | -1,07% | 42.293,00 |
| 22.09.2025 | 157,40 | 160,10 | 157,20 | 158,30 | 0,13% | 49.575,00 |
| 19.09.2025 | 158,30 | 159,40 | 154,90 | 158,10 | -0,25% | 221.389,00 |
| 18.09.2025 | 156,90 | 160,40 | 156,90 | 158,50 | 0,70% | 63.754,00 |
| 17.09.2025 | 157,00 | 158,60 | 155,90 | 157,40 | 0,70% | 49.649,00 |
| 16.09.2025 | 155,00 | 157,80 | 154,10 | 156,30 | -0,57% | 38.555,00 |
| 15.09.2025 | 155,10 | 160,00 | 155,10 | 157,20 | 0,83% | 26.752,00 |
| 12.09.2025 | 155,70 | 158,50 | 154,70 | 155,90 | 0,78% | 69.549,00 |
| 11.09.2025 | 153,80 | 155,60 | 152,40 | 154,70 | 0,52% | 35.960,00 |
| 10.09.2025 | 152,80 | 154,50 | 151,80 | 153,90 | 0,72% | 29.492,00 |
| 09.09.2025 | 156,20 | 156,30 | 150,10 | 152,80 | -2,43% | 49.672,00 |
| 08.09.2025 | 156,30 | 157,20 | 154,00 | 156,60 | 0,13% | 26.416,00 |
| 05.09.2025 | 156,00 | 158,90 | 155,00 | 156,40 | 1,16% | 30.583,00 |
| 04.09.2025 | 156,00 | 157,50 | 153,00 | 154,60 | -1,47% | 42.894,00 |
| 03.09.2025 | 158,70 | 160,30 | 156,30 | 156,90 | 0,13% | 25.126,00 |
| 02.09.2025 | 165,10 | 165,30 | 155,70 | 156,70 | -4,92% | 61.402,00 |
| 01.09.2025 | 165,00 | 167,30 | 164,10 | 164,80 | -0,18% | 23.230,00 |
| 29.08.2025 | 165,50 | 167,60 | 163,20 | 165,10 | -0,42% | 22.642,00 |
| 28.08.2025 | 167,50 | 169,50 | 165,60 | 165,80 | -1,25% | 39.694,00 |
| 27.08.2025 | 170,20 | 171,20 | 167,20 | 167,90 | -2,38% | 31.974,00 |
| 26.08.2025 | 173,70 | 175,50 | 171,10 | 172,00 | -1,32% | 142.350,00 |
| 25.08.2025 | 176,40 | 177,50 | 174,30 | 174,30 | 0,06% | 84.158,00 |
| 22.08.2025 | 172,50 | 176,80 | 172,50 | 174,20 | 1,16% | 61.600,00 |
| 21.08.2025 | 170,70 | 173,50 | 170,70 | 172,20 | 0,29% | 57.742,00 |
| 20.08.2025 | 168,20 | 172,00 | 168,10 | 171,70 | 0,53% | 20.923,00 |
| 19.08.2025 | 169,40 | 171,90 | 168,50 | 170,80 | 0,89% | 33.408,00 |
| 18.08.2025 | 170,90 | 171,80 | 167,50 | 169,30 | -0,76% | 26.371,00 |
| 15.08.2025 | 167,70 | 170,60 | 167,30 | 170,60 | 2,52% | 60.205,00 |
| 14.08.2025 | 168,80 | 169,40 | 166,40 | 166,40 | -1,54% | 45.904,00 |
| 13.08.2025 | 169,40 | 171,40 | 166,60 | 169,00 | -0,29% | 44.852,00 |
| 12.08.2025 | 169,90 | 176,40 | 164,20 | 169,50 | 9,57% | 118.393,00 |
| 11.08.2025 | 157,00 | 158,10 | 154,50 | 154,70 | -0,71% | 35.456,00 |
| 08.08.2025 | 155,70 | 156,90 | 154,30 | 155,80 | 0,32% | 18.976,00 |
| 07.08.2025 | 153,10 | 156,80 | 152,30 | 155,30 | 0,52% | 17.686,00 |
| 06.08.2025 | 157,60 | 157,60 | 153,80 | 154,50 | -0,77% | 29.139,00 |
| 05.08.2025 | 157,00 | 158,50 | 155,20 | 155,70 | -0,32% | 22.285,00 |
| 04.08.2025 | 157,00 | 157,60 | 155,10 | 156,20 | -1,32% | 37.600,00 |
| 01.08.2025 | 160,24 | 160,27 | 157,52 | 158,29 | -2,29% | - |
| 31.07.2025 | 163,00 | 164,10 | 160,60 | 162,00 | -0,92% | 34.934,00 |
| 30.07.2025 | 166,30 | 167,50 | 163,40 | 163,50 | -1,33% | 21.275,00 |
| 29.07.2025 | 165,20 | 169,00 | 164,20 | 165,70 | -0,24% | 35.978,00 |
| 28.07.2025 | 168,50 | 171,30 | 165,60 | 166,10 | 0,24% | 33.870,00 |
| 25.07.2025 | 164,80 | 166,30 | 163,80 | 165,70 | 0,12% | 17.582,00 |
| 24.07.2025 | 161,10 | 166,00 | 160,90 | 165,50 | 3,57% | 63.481,00 |
| 23.07.2025 | 161,20 | 161,70 | 158,40 | 159,80 | 2,11% | 47.729,00 |
| 22.07.2025 | 156,70 | 158,20 | 152,60 | 156,50 | -1,07% | 58.508,00 |
| 21.07.2025 | 159,40 | 162,00 | 157,60 | 158,20 | -1,56% | 26.858,00 |
| 18.07.2025 | 162,00 | 164,30 | 159,70 | 160,70 | -0,62% | 26.437,00 |
| 17.07.2025 | 165,00 | 166,50 | 161,20 | 161,70 | -2,12% | 43.098,00 |
| 16.07.2025 | 159,80 | 167,40 | 159,20 | 165,20 | 3,19% | 43.306,00 |
| 15.07.2025 | 161,30 | 164,70 | 160,00 | 160,10 | -0,74% | 46.894,00 |
| 14.07.2025 | 162,20 | 163,80 | 159,80 | 161,30 | -2,12% | 31.816,00 |
| 11.07.2025 | 165,50 | 165,80 | 163,10 | 164,80 | -1,44% | 40.580,00 |
| 10.07.2025 | 161,30 | 169,70 | 160,80 | 167,20 | 4,96% | 71.101,00 |
| 09.07.2025 | 161,40 | 162,10 | 158,50 | 159,30 | -1,12% | 24.190,00 |
| 08.07.2025 | 158,90 | 161,10 | 155,50 | 161,10 | 1,26% | 35.928,00 |
| 07.07.2025 | 164,70 | 165,30 | 159,10 | 159,10 | -3,75% | 38.228,00 |
| 04.07.2025 | 162,00 | 166,20 | 161,90 | 165,30 | 1,35% | 21.585,00 |
| 03.07.2025 | 164,70 | 166,40 | 161,90 | 163,10 | -0,55% | 27.972,00 |
| 02.07.2025 | 161,30 | 165,30 | 159,90 | 164,00 | 1,74% | 24.255,00 |
| 01.07.2025 | 161,00 | 161,60 | 156,80 | 161,20 | -0,37% | 30.361,00 |
| 30.06.2025 | 162,20 | 165,40 | 161,50 | 161,80 | 0,12% | 28.516,00 |
| 27.06.2025 | 162,10 | 166,10 | 160,50 | 161,60 | -0,12% | 26.216,00 |
| 26.06.2025 | 162,20 | 162,60 | 159,80 | 161,80 | 0,62% | 26.277,00 |
| 25.06.2025 | 162,00 | 164,30 | 160,60 | 160,80 | -0,62% | 29.535,00 |
| 24.06.2025 | 162,00 | 164,00 | 160,70 | 161,80 | 1,51% | 22.329,00 |
| 23.06.2025 | 158,80 | 161,00 | 158,20 | 159,40 | -0,62% | 21.903,00 |